4,210.00
-75(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,285 | 4,210 | 4,210 | 4,300 | 4,200 | 198,900 |
| August 15, 2025 | 4,300 | 4,285 | 4,285 | 4,335 | 4,235 | 253,800 |
| August 14, 2025 | 4,205 | 4,295 | 4,295 | 4,295 | 4,170 | 262,100 |
| August 13, 2025 | 4,275 | 4,250 | 4,250 | 4,280 | 4,160 | 246,500 |
| August 12, 2025 | 4,175 | 4,230 | 4,230 | 4,255 | 4,145 | 291,100 |
| August 08, 2025 | 4,165 | 4,175 | 4,175 | 4,195 | 4,115 | 317,300 |
| August 07, 2025 | 3,915 | 4,155 | 4,155 | 4,155 | 3,875 | 642,800 |
| August 06, 2025 | 3,890 | 3,885 | 3,885 | 3,955 | 3,850 | 316,500 |
| August 05, 2025 | 4,120 | 3,850 | 3,850 | 4,160 | 3,800 | 777,000 |
| August 04, 2025 | 3,895 | 3,910 | 3,910 | 3,950 | 3,860 | 293,500 |
| August 01, 2025 | 3,940 | 3,925 | 3,925 | 3,950 | 3,865 | 258,900 |
| July 31, 2025 | 3,930 | 3,935 | 3,935 | 3,955 | 3,890 | 255,600 |
| July 30, 2025 | 3,800 | 3,860 | 3,860 | 3,865 | 3,795 | 119,900 |
| July 29, 2025 | 3,825 | 3,840 | 3,840 | 3,860 | 3,785 | 118,400 |
| July 28, 2025 | 3,940 | 3,855 | 3,855 | 3,965 | 3,855 | 222,600 |
| July 25, 2025 | 3,910 | 3,925 | 3,925 | 3,955 | 3,895 | 217,200 |
| July 24, 2025 | 3,755 | 3,875 | 3,875 | 3,880 | 3,740 | 276,200 |
| July 23, 2025 | 3,770 | 3,745 | 3,745 | 3,795 | 3,715 | 185,000 |
| July 22, 2025 | 3,795 | 3,765 | 3,765 | 3,820 | 3,750 | 140,800 |
| July 18, 2025 | 3,840 | 3,845 | 3,845 | 3,850 | 3,800 | 128,900 |
| July 17, 2025 | 3,750 | 3,815 | 3,815 | 3,835 | 3,730 | 197,300 |
| July 16, 2025 | 3,750 | 3,790 | 3,790 | 3,860 | 3,745 | 255,400 |
| July 15, 2025 | 3,850 | 3,795 | 3,795 | 3,855 | 3,780 | 118,700 |
| July 14, 2025 | 3,790 | 3,820 | 3,820 | 3,825 | 3,760 | 154,500 |
| July 11, 2025 | 3,760 | 3,780 | 3,780 | 3,855 | 3,740 | 248,300 |
| July 10, 2025 | 3,850 | 3,750 | 3,750 | 3,885 | 3,700 | 369,300 |
| July 09, 2025 | 3,830 | 3,805 | 3,805 | 3,890 | 3,780 | 274,700 |
| July 08, 2025 | 3,850 | 3,820 | 3,820 | 3,860 | 3,815 | 230,300 |
| July 07, 2025 | 3,800 | 3,835 | 3,835 | 3,865 | 3,770 | 161,000 |
| July 04, 2025 | 3,770 | 3,790 | 3,790 | 3,800 | 3,745 | 194,200 |
| July 03, 2025 | 3,835 | 3,765 | 3,765 | 3,850 | 3,705 | 526,300 |
| July 02, 2025 | 3,895 | 3,860 | 3,860 | 3,920 | 3,850 | 177,900 |
| July 01, 2025 | 3,935 | 3,930 | 3,930 | 3,940 | 3,900 | 176,700 |
| June 30, 2025 | 3,960 | 3,935 | 3,935 | 3,975 | 3,920 | 186,800 |
| June 27, 2025 | 4,000 | 3,945 | 3,945 | 4,030 | 3,890 | 276,400 |
| June 26, 2025 | 3,955 | 3,995 | 3,995 | 4,015 | 3,950 | 265,900 |
| June 25, 2025 | 3,895 | 3,940 | 3,940 | 3,945 | 3,830 | 250,900 |
| June 24, 2025 | 3,940 | 3,895 | 3,895 | 3,950 | 3,850 | 207,300 |
| June 23, 2025 | 3,915 | 3,900 | 3,900 | 3,930 | 3,825 | 134,200 |
| June 20, 2025 | 3,935 | 3,900 | 3,900 | 3,965 | 3,885 | 470,000 |
| June 19, 2025 | 3,870 | 3,915 | 3,915 | 3,915 | 3,850 | 121,000 |
| June 18, 2025 | 3,880 | 3,895 | 3,895 | 3,945 | 3,835 | 193,300 |
| June 17, 2025 | 3,975 | 3,915 | 3,915 | 3,985 | 3,910 | 164,500 |
| June 16, 2025 | 3,950 | 4,005 | 4,005 | 4,020 | 3,915 | 152,100 |
| June 13, 2025 | 3,920 | 3,950 | 3,950 | 3,995 | 3,890 | 241,600 |
| June 12, 2025 | 3,885 | 3,910 | 3,910 | 3,950 | 3,865 | 299,000 |
| June 11, 2025 | 4,000 | 3,870 | 3,870 | 4,015 | 3,850 | 481,700 |
| June 10, 2025 | 4,085 | 4,000 | 4,000 | 4,110 | 3,970 | 394,400 |
| June 09, 2025 | 4,115 | 4,135 | 4,135 | 4,190 | 4,110 | 374,200 |
| June 06, 2025 | 4,045 | 4,110 | 4,110 | 4,195 | 4,030 | 415,900 |
| June 05, 2025 | 4,020 | 4,025 | 4,025 | 4,100 | 4,000 | 322,600 |
| June 04, 2025 | 3,900 | 3,990 | 3,990 | 4,040 | 3,875 | 329,000 |
| June 03, 2025 | 3,955 | 3,935 | 3,935 | 3,960 | 3,830 | 461,600 |
| June 02, 2025 | 3,765 | 3,930 | 3,930 | 3,935 | 3,760 | 483,800 |
| May 30, 2025 | 3,765 | 3,810 | 3,810 | 3,810 | 3,735 | 730,800 |
| May 29, 2025 | 3,700 | 3,755 | 3,755 | 3,795 | 3,685 | 304,700 |
| May 28, 2025 | 3,750 | 3,690 | 3,690 | 3,755 | 3,690 | 258,700 |
| May 27, 2025 | 3,690 | 3,720 | 3,720 | 3,740 | 3,680 | 192,000 |
| May 26, 2025 | 3,630 | 3,700 | 3,700 | 3,730 | 3,620 | 307,000 |
| May 23, 2025 | 3,615 | 3,615 | 3,615 | 3,650 | 3,590 | 249,300 |